Itron, Inc. (ITRI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 102.55 | 107.11 | 100.17 | 107.01 | 107.01 | 1,209,437 |
| May 02, 2024 | 97.00 | 100.95 | 94.36 | 99.82 | 99.82 | 1,354,800 |
| May 01, 2024 | 92.26 | 93.71 | 90.03 | 91.54 | 91.54 | 709,000 |
| Apr 30, 2024 | 94.78 | 97.02 | 91.86 | 92.12 | 92.12 | 836,200 |
| Apr 29, 2024 | 95.85 | 96.19 | 94.13 | 94.97 | 94.97 | 418,000 |
| Apr 26, 2024 | 94.11 | 97.84 | 93.75 | 95.75 | 95.75 | 373,900 |
| Apr 25, 2024 | 93.72 | 94.64 | 92.18 | 94.39 | 94.39 | 443,400 |
| Apr 24, 2024 | 95.43 | 95.66 | 94.02 | 94.42 | 94.42 | 386,400 |
| Apr 23, 2024 | 91.77 | 95.15 | 91.77 | 94.84 | 94.84 | 473,700 |
| Apr 22, 2024 | 90.12 | 91.88 | 89.66 | 91.46 | 91.46 | 386,500 |
| Apr 19, 2024 | 90.13 | 90.64 | 88.92 | 89.68 | 89.68 | 328,400 |
| Apr 18, 2024 | 90.63 | 92.09 | 90.47 | 90.49 | 90.49 | 283,600 |
| Apr 17, 2024 | 91.25 | 92.28 | 90.51 | 90.52 | 90.52 | 422,800 |
| Apr 16, 2024 | 89.28 | 91.19 | 88.87 | 90.76 | 90.76 | 389,100 |
| Apr 15, 2024 | 91.81 | 92.43 | 89.03 | 89.94 | 89.94 | 448,800 |
| Apr 12, 2024 | 91.76 | 91.95 | 90.30 | 91.44 | 91.44 | 392,400 |
| Apr 11, 2024 | 90.78 | 92.34 | 89.64 | 92.20 | 92.20 | 352,400 |
| Apr 10, 2024 | 89.91 | 91.32 | 89.24 | 90.49 | 90.49 | 365,400 |
| Apr 09, 2024 | 91.86 | 92.11 | 90.38 | 91.06 | 91.06 | 295,500 |
| Apr 08, 2024 | 91.94 | 92.73 | 91.67 | 91.68 | 91.68 | 398,300 |
| Apr 05, 2024 | 91.64 | 92.16 | 90.88 | 91.50 | 91.50 | 401,200 |
| Apr 04, 2024 | 90.55 | 93.49 | 90.51 | 91.51 | 91.51 | 626,900 |
| Apr 03, 2024 | 89.13 | 90.93 | 89.13 | 89.55 | 89.55 | 257,900 |
| Apr 02, 2024 | 87.96 | 90.26 | 87.91 | 90.07 | 90.07 | 474,500 |
| Apr 01, 2024 | 92.01 | 92.01 | 89.20 | 89.50 | 89.50 | 320,000 |
| Mar 28, 2024 | 91.56 | 93.26 | 90.57 | 92.52 | 92.52 | 669,500 |
| Mar 27, 2024 | 90.41 | 91.74 | 90.09 | 91.54 | 91.54 | 323,900 |
| Mar 26, 2024 | 90.06 | 90.34 | 89.27 | 89.37 | 89.37 | 300,500 |
| Mar 25, 2024 | 89.59 | 90.88 | 89.20 | 89.21 | 89.21 | 281,800 |
| Mar 22, 2024 | 90.28 | 90.32 | 89.22 | 89.43 | 89.43 | 249,300 |
| Mar 21, 2024 | 90.51 | 91.36 | 89.66 | 90.12 | 90.12 | 429,500 |
| Mar 20, 2024 | 87.15 | 90.10 | 86.45 | 88.88 | 88.88 | 471,800 |
| Mar 19, 2024 | 87.32 | 88.31 | 86.70 | 87.07 | 87.07 | 394,900 |
| Mar 18, 2024 | 87.59 | 87.92 | 86.74 | 87.41 | 87.41 | 367,800 |
| Mar 15, 2024 | 86.62 | 87.35 | 86.13 | 86.97 | 86.97 | 898,100 |
| Mar 14, 2024 | 89.53 | 89.53 | 86.38 | 87.23 | 87.23 | 428,000 |
| Mar 13, 2024 | 91.68 | 92.47 | 88.66 | 89.18 | 89.18 | 521,800 |
| Mar 12, 2024 | 92.73 | 92.73 | 89.81 | 91.52 | 91.52 | 852,800 |
| Mar 11, 2024 | 94.13 | 95.75 | 92.27 | 92.73 | 92.73 | 541,600 |
| Mar 08, 2024 | 96.50 | 96.73 | 94.82 | 94.95 | 94.95 | 357,500 |
| Mar 07, 2024 | 95.73 | 96.25 | 94.45 | 95.85 | 95.85 | 491,800 |
| Mar 06, 2024 | 93.49 | 95.79 | 93.04 | 95.30 | 95.30 | 348,900 |
| Mar 05, 2024 | 93.16 | 94.69 | 92.24 | 92.35 | 92.35 | 515,000 |
| Mar 04, 2024 | 93.17 | 95.36 | 92.49 | 93.76 | 93.76 | 318,600 |
| Mar 01, 2024 | 92.77 | 94.38 | 92.42 | 93.18 | 93.18 | 398,800 |
| Feb 29, 2024 | 94.55 | 95.00 | 92.11 | 92.68 | 92.68 | 658,100 |
| Feb 28, 2024 | 90.11 | 94.39 | 89.58 | 94.15 | 94.15 | 1,107,600 |
| Feb 27, 2024 | 93.58 | 94.59 | 90.12 | 91.03 | 91.03 | 1,294,300 |
| Feb 26, 2024 | 93.37 | 93.97 | 83.60 | 91.46 | 91.46 | 2,056,600 |
| Feb 23, 2024 | 75.52 | 76.25 | 74.42 | 74.93 | 74.93 | 566,600 |
| Feb 22, 2024 | 75.05 | 75.13 | 73.64 | 75.09 | 75.09 | 355,500 |
| Feb 21, 2024 | 75.00 | 75.30 | 73.72 | 74.42 | 74.42 | 307,300 |
| Feb 20, 2024 | 75.54 | 75.95 | 75.05 | 75.40 | 75.40 | 289,500 |
| Feb 16, 2024 | 76.78 | 77.17 | 76.22 | 76.50 | 76.50 | 232,300 |
| Feb 15, 2024 | 76.90 | 77.54 | 76.18 | 77.37 | 77.37 | 245,200 |
| Feb 14, 2024 | 73.72 | 75.89 | 73.15 | 75.73 | 75.73 | 296,900 |
| Feb 13, 2024 | 72.93 | 74.07 | 71.72 | 72.43 | 72.43 | 397,900 |
| Feb 12, 2024 | 76.64 | 76.88 | 75.89 | 76.01 | 76.01 | 233,800 |
| Feb 09, 2024 | 75.45 | 76.56 | 74.81 | 76.39 | 76.39 | 206,800 |
| Feb 08, 2024 | 74.03 | 75.43 | 74.03 | 75.43 | 75.43 | 216,900 |
| Feb 07, 2024 | 72.87 | 74.15 | 72.58 | 74.04 | 74.04 | 282,300 |
| Feb 06, 2024 | 71.26 | 72.74 | 71.26 | 72.65 | 72.65 | 182,400 |
| Feb 05, 2024 | 72.41 | 72.42 | 71.00 | 71.33 | 71.33 | 299,300 |
| Feb 02, 2024 | 72.52 | 73.84 | 72.20 | 73.41 | 73.41 | 241,000 |
| Feb 01, 2024 | 72.84 | 73.45 | 72.36 | 73.23 | 73.23 | 219,600 |
| Jan 31, 2024 | 73.00 | 74.21 | 71.97 | 72.14 | 72.14 | 318,000 |
| Jan 30, 2024 | 73.75 | 74.09 | 73.15 | 73.27 | 73.27 | 259,600 |
| Jan 29, 2024 | 73.59 | 74.41 | 72.87 | 74.27 | 74.27 | 250,500 |
| Jan 26, 2024 | 74.34 | 75.25 | 73.90 | 73.93 | 73.93 | 224,800 |
| Jan 25, 2024 | 75.79 | 76.03 | 73.61 | 74.15 | 74.15 | 321,100 |
| Jan 24, 2024 | 77.09 | 77.39 | 74.51 | 74.60 | 74.60 | 216,700 |
| Jan 23, 2024 | 77.66 | 77.81 | 75.89 | 76.10 | 76.10 | 261,400 |
| Jan 22, 2024 | 76.35 | 77.63 | 76.29 | 76.86 | 76.86 | 400,600 |
| Jan 19, 2024 | 73.52 | 76.11 | 71.68 | 75.89 | 75.89 | 510,800 |
| Jan 18, 2024 | 69.81 | 71.02 | 69.23 | 70.96 | 70.96 | 215,700 |
| Jan 17, 2024 | 69.56 | 70.22 | 67.21 | 69.34 | 69.34 | 284,300 |
| Jan 16, 2024 | 72.00 | 72.00 | 70.32 | 70.85 | 70.85 | 351,300 |
| Jan 12, 2024 | 73.32 | 73.83 | 72.33 | 72.57 | 72.57 | 325,600 |
| Jan 11, 2024 | 70.41 | 72.55 | 70.41 | 72.50 | 72.50 | 439,300 |
| Jan 10, 2024 | 70.24 | 71.24 | 70.04 | 70.79 | 70.79 | 196,900 |
| Jan 09, 2024 | 71.38 | 71.55 | 70.34 | 70.60 | 70.60 | 181,200 |
| Jan 08, 2024 | 70.70 | 72.38 | 70.58 | 72.38 | 72.38 | 256,400 |
| Jan 05, 2024 | 71.09 | 72.25 | 70.56 | 70.88 | 70.88 | 361,900 |
| Jan 04, 2024 | 71.56 | 72.69 | 71.26 | 71.51 | 71.51 | 304,700 |
| Jan 03, 2024 | 74.54 | 74.54 | 72.17 | 72.49 | 72.49 | 289,400 |
| Jan 02, 2024 | 74.48 | 75.63 | 74.02 | 75.12 | 75.12 | 302,800 |
| Dec 29, 2023 | 76.07 | 76.47 | 75.21 | 75.51 | 75.51 | 225,000 |
| Dec 28, 2023 | 76.07 | 76.72 | 75.90 | 76.37 | 76.37 | 170,900 |
| Dec 27, 2023 | 76.39 | 76.88 | 76.08 | 76.51 | 76.51 | 142,200 |
| Dec 26, 2023 | 75.13 | 76.17 | 75.01 | 76.04 | 76.04 | 134,400 |
| Dec 22, 2023 | 74.80 | 75.76 | 74.78 | 75.20 | 75.20 | 154,600 |
| Dec 21, 2023 | 74.50 | 75.59 | 73.77 | 74.34 | 74.34 | 199,100 |
| Dec 20, 2023 | 74.32 | 76.07 | 73.80 | 73.98 | 73.98 | 457,600 |
| Dec 19, 2023 | 74.25 | 74.84 | 73.26 | 74.31 | 74.31 | 532,700 |
| Dec 18, 2023 | 73.50 | 74.02 | 72.54 | 73.02 | 73.02 | 449,300 |
| Dec 15, 2023 | 76.31 | 76.31 | 72.62 | 73.01 | 73.01 | 1,428,500 |
| Dec 14, 2023 | 74.46 | 76.60 | 74.24 | 76.52 | 76.52 | 625,700 |
| Dec 13, 2023 | 70.33 | 73.40 | 70.09 | 73.38 | 73.38 | 429,500 |
| Dec 12, 2023 | 69.80 | 70.66 | 68.98 | 70.45 | 70.45 | 292,100 |
| Dec 11, 2023 | 69.94 | 70.51 | 69.32 | 69.52 | 69.52 | 229,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.